クスリのアオキホールディングス(3549)の株価時系列情報
クスリのアオキホールディングス(3549)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,751 | 3,768 | 3,672 | 3,672 | 345,800 |
| 2026/03/18 | 3,740 | 3,814 | 3,725 | 3,814 | 169,600 |
| 2026/03/17 | 3,712 | 3,766 | 3,701 | 3,723 | 102,500 |
| 2026/03/16 | 3,697 | 3,756 | 3,695 | 3,722 | 150,800 |
| 2026/03/13 | 3,643 | 3,730 | 3,641 | 3,679 | 185,100 |
| 2026/03/12 | 3,700 | 3,711 | 3,618 | 3,641 | 167,500 |
| 2026/03/11 | 3,750 | 3,796 | 3,702 | 3,702 | 131,500 |
| 2026/03/10 | 3,731 | 3,754 | 3,687 | 3,705 | 173,400 |
| 2026/03/09 | 3,611 | 3,699 | 3,605 | 3,687 | 274,200 |
| 2026/03/06 | 3,773 | 3,790 | 3,666 | 3,722 | 241,100 |
| 2026/03/05 | 3,825 | 3,870 | 3,769 | 3,770 | 200,900 |
| 2026/03/04 | 3,800 | 3,837 | 3,735 | 3,815 | 248,900 |
| 2026/03/03 | 3,917 | 3,917 | 3,768 | 3,782 | 267,100 |
| 2026/03/02 | 4,000 | 4,063 | 3,955 | 3,955 | 178,500 |
| 2026/02/27 | 4,063 | 4,083 | 4,020 | 4,064 | 280,700 |
| 2026/02/26 | 4,025 | 4,081 | 4,000 | 4,032 | 218,300 |
| 2026/02/25 | 4,070 | 4,075 | 3,966 | 4,006 | 203,700 |
| 2026/02/24 | 4,042 | 4,105 | 3,970 | 4,062 | 257,600 |
| 2026/02/20 | 4,000 | 4,176 | 3,866 | 4,021 | 840,100 |
| 2026/02/19 | 4,002 | 4,043 | 3,965 | 4,018 | 297,400 |
| 2026/02/18 | 4,224 | 4,224 | 3,891 | 4,002 | 572,500 |
| 2026/02/17 | 4,350 | 4,403 | 4,034 | 4,102 | 961,500 |
| 2026/02/16 | 4,450 | 4,450 | 4,353 | 4,435 | 252,600 |
| 2026/02/13 | 4,442 | 4,453 | 4,316 | 4,347 | 155,300 |
| 2026/02/12 | 4,324 | 4,398 | 4,300 | 4,372 | 198,300 |
| 2026/02/10 | 4,230 | 4,350 | 4,205 | 4,324 | 204,600 |
| 2026/02/09 | 4,218 | 4,224 | 4,160 | 4,185 | 222,300 |
| 2026/02/06 | 4,243 | 4,249 | 4,137 | 4,178 | 224,700 |
| 2026/02/05 | 4,189 | 4,276 | 4,164 | 4,223 | 265,000 |
| 2026/02/04 | 4,135 | 4,210 | 4,107 | 4,119 | 305,500 |
| 2026/02/03 | 3,997 | 4,105 | 3,980 | 4,097 | 246,600 |
| 2026/02/02 | 4,096 | 4,101 | 4,010 | 4,010 | 230,000 |
| 2026/01/30 | 4,100 | 4,121 | 4,026 | 4,051 | 177,300 |
| 2026/01/29 | 4,119 | 4,121 | 4,032 | 4,066 | 260,200 |
| 2026/01/28 | 4,252 | 4,252 | 4,081 | 4,152 | 314,800 |
| 2026/01/27 | 4,301 | 4,330 | 4,231 | 4,263 | 281,700 |
| 2026/01/26 | 4,340 | 4,420 | 4,315 | 4,315 | 225,000 |
| 2026/01/23 | 4,371 | 4,383 | 4,301 | 4,341 | 238,200 |
| 2026/01/22 | 4,434 | 4,470 | 4,361 | 4,374 | 351,600 |
| 2026/01/21 | 4,472 | 4,554 | 4,471 | 4,487 | 298,700 |
| 2026/01/20 | 4,551 | 4,586 | 4,471 | 4,526 | 372,600 |
| 2026/01/19 | 4,561 | 4,717 | 4,530 | 4,621 | 542,900 |
| 2026/01/16 | 4,750 | 4,754 | 4,559 | 4,561 | 406,100 |
| 2026/01/15 | 4,800 | 4,815 | 4,742 | 4,771 | 672,200 |
| 2026/01/14 | 4,440 | 4,720 | 4,432 | 4,720 | 599,200 |
| 2026/01/13 | 4,574 | 4,581 | 4,424 | 4,466 | 480,600 |
| 2026/01/09 | 4,534 | 4,560 | 4,365 | 4,480 | 470,600 |
| 2026/01/08 | 4,415 | 4,560 | 4,380 | 4,560 | 492,100 |
| 2026/01/07 | 4,226 | 4,386 | 4,223 | 4,386 | 718,700 |
| 2026/01/06 | 4,276 | 4,448 | 4,205 | 4,331 | 1,016,700 |
| 2026/01/05 | 4,630 | 4,656 | 4,483 | 4,530 | 555,300 |
| 2025/12/30 | 4,790 | 4,792 | 4,592 | 4,678 | 799,500 |
| 2025/12/29 | 4,500 | 4,804 | 4,456 | 4,767 | 2,232,700 |
| 2025/12/26 | 4,362 | 4,362 | 4,362 | 4,362 | 141,500 |
| 2025/12/25 | 3,679 | 3,685 | 3,645 | 3,662 | 239,400 |
| 2025/12/24 | 3,675 | 3,675 | 3,630 | 3,656 | 227,000 |
| 2025/12/23 | 3,648 | 3,677 | 3,644 | 3,654 | 185,500 |
| 2025/12/22 | 3,698 | 3,700 | 3,626 | 3,666 | 243,600 |
| 2025/12/19 | 3,690 | 3,712 | 3,648 | 3,699 | 442,400 |
| 2025/12/18 | 3,654 | 3,744 | 3,636 | 3,726 | 217,200 |
| 2025/12/17 | 3,709 | 3,709 | 3,631 | 3,652 | 212,900 |
| 2025/12/16 | 3,724 | 3,758 | 3,697 | 3,698 | 274,400 |
| 2025/12/15 | 3,749 | 3,810 | 3,739 | 3,790 | 176,100 |
| 2025/12/12 | 3,725 | 3,751 | 3,715 | 3,723 | 192,500 |
| 2025/12/11 | 3,741 | 3,754 | 3,675 | 3,701 | 132,100 |
| 2025/12/10 | 3,770 | 3,782 | 3,703 | 3,740 | 224,700 |
| 2025/12/09 | 3,820 | 3,829 | 3,755 | 3,764 | 322,200 |
| 2025/12/08 | 3,922 | 3,937 | 3,775 | 3,813 | 401,700 |
| 2025/12/05 | 3,969 | 3,977 | 3,926 | 3,927 | 155,900 |
| 2025/12/04 | 3,944 | 3,983 | 3,939 | 3,983 | 148,000 |
| 2025/12/03 | 3,919 | 3,939 | 3,888 | 3,916 | 221,700 |
| 2025/12/02 | 3,953 | 3,970 | 3,915 | 3,935 | 156,100 |
| 2025/12/01 | 3,907 | 3,979 | 3,906 | 3,948 | 190,900 |
| 2025/11/28 | 3,943 | 3,973 | 3,906 | 3,908 | 207,300 |
| 2025/11/27 | 3,907 | 3,961 | 3,903 | 3,943 | 198,600 |
| 2025/11/26 | 3,931 | 3,964 | 3,877 | 3,907 | 258,100 |
| 2025/11/25 | 4,007 | 4,015 | 3,890 | 3,892 | 192,200 |
| 2025/11/21 | 3,967 | 4,041 | 3,937 | 4,019 | 243,100 |
| 2025/11/20 | 3,931 | 3,960 | 3,890 | 3,916 | 183,800 |
| 2025/11/19 | 3,888 | 3,937 | 3,872 | 3,931 | 168,100 |
| 2025/11/18 | 3,877 | 3,933 | 3,838 | 3,866 | 173,600 |
| 2025/11/17 | 3,914 | 3,928 | 3,861 | 3,893 | 153,400 |
| 2025/11/14 | 3,977 | 3,998 | 3,895 | 3,943 | 188,600 |
| 2025/11/13 | 3,939 | 4,004 | 3,939 | 4,004 | 102,900 |
| 2025/11/12 | 3,930 | 3,973 | 3,917 | 3,939 | 139,200 |
| 2025/11/11 | 3,923 | 3,960 | 3,903 | 3,940 | 205,800 |
| 2025/11/10 | 3,928 | 3,955 | 3,911 | 3,917 | 220,300 |
| 2025/11/07 | 3,845 | 3,928 | 3,845 | 3,903 | 291,300 |
| 2025/11/06 | 3,870 | 3,904 | 3,797 | 3,831 | 275,500 |
| 2025/11/05 | 3,902 | 3,935 | 3,864 | 3,870 | 240,600 |
| 2025/11/04 | 3,857 | 3,913 | 3,819 | 3,899 | 283,600 |
| 2025/10/31 | 3,842 | 3,915 | 3,842 | 3,906 | 264,300 |
| 2025/10/30 | 3,792 | 3,885 | 3,757 | 3,835 | 319,200 |
| 2025/10/29 | 3,776 | 3,838 | 3,755 | 3,755 | 377,400 |
| 2025/10/28 | 4,014 | 4,018 | 3,776 | 3,776 | 368,500 |
| 2025/10/27 | 3,949 | 4,056 | 3,926 | 4,012 | 340,800 |
| 2025/10/24 | 3,952 | 3,974 | 3,927 | 3,961 | 296,000 |
| 2025/10/23 | 3,968 | 3,974 | 3,910 | 3,963 | 387,300 |
| 2025/10/22 | 3,921 | 3,989 | 3,920 | 3,968 | 438,300 |
| 2025/10/21 | 3,838 | 3,918 | 3,834 | 3,893 | 287,500 |
| 2025/10/20 | 3,812 | 3,859 | 3,804 | 3,851 | 231,900 |
| 2025/10/17 | 3,773 | 3,845 | 3,753 | 3,780 | 333,900 |
| 2025/10/16 | 3,771 | 3,825 | 3,723 | 3,764 | 276,600 |
| 2025/10/15 | 3,759 | 3,798 | 3,723 | 3,743 | 338,600 |
| 2025/10/14 | 3,704 | 3,801 | 3,701 | 3,734 | 393,900 |
| 2025/10/10 | 3,685 | 3,737 | 3,674 | 3,729 | 368,800 |
| 2025/10/09 | 3,685 | 3,725 | 3,661 | 3,694 | 393,500 |
| 2025/10/08 | 3,686 | 3,727 | 3,675 | 3,695 | 360,100 |
| 2025/10/07 | 3,700 | 3,763 | 3,678 | 3,678 | 449,700 |
| 2025/10/06 | 3,586 | 3,751 | 3,579 | 3,728 | 638,400 |
| 2025/10/03 | 3,576 | 3,648 | 3,510 | 3,567 | 1,171,000 |
| 2025/10/02 | 3,930 | 3,961 | 3,782 | 3,784 | 443,700 |
| 2025/10/01 | 3,995 | 4,012 | 3,864 | 3,917 | 311,300 |
| 2025/09/30 | 3,989 | 4,025 | 3,978 | 4,005 | 234,500 |
| 2025/09/29 | 4,023 | 4,045 | 3,967 | 3,998 | 231,400 |
| 2025/09/26 | 4,084 | 4,091 | 4,014 | 4,035 | 260,200 |
| 2025/09/25 | 4,095 | 4,100 | 4,043 | 4,055 | 238,700 |
| 2025/09/24 | 3,984 | 4,096 | 3,972 | 4,079 | 318,200 |
| 2025/09/22 | 3,978 | 4,002 | 3,931 | 3,960 | 261,800 |
| 2025/09/19 | 3,990 | 4,037 | 3,959 | 3,978 | 355,600 |
| 2025/09/18 | 3,982 | 4,001 | 3,956 | 3,990 | 222,700 |
| 2025/09/17 | 3,963 | 4,017 | 3,955 | 3,970 | 268,800 |
| 2025/09/16 | 3,976 | 4,000 | 3,930 | 3,946 | 243,500 |
| 2025/09/12 | 3,992 | 4,032 | 3,975 | 3,975 | 261,300 |
| 2025/09/11 | 3,981 | 4,041 | 3,975 | 3,999 | 198,600 |
| 2025/09/10 | 4,019 | 4,043 | 3,993 | 4,002 | 177,400 |
| 2025/09/09 | 4,005 | 4,030 | 3,970 | 4,014 | 207,300 |
| 2025/09/08 | 3,971 | 4,038 | 3,954 | 3,996 | 309,900 |
| 2025/09/05 | 3,910 | 3,965 | 3,903 | 3,959 | 394,700 |
| 2025/09/04 | 3,900 | 3,920 | 3,864 | 3,880 | 205,700 |
| 2025/09/03 | 3,928 | 3,969 | 3,880 | 3,900 | 338,800 |
| 2025/09/02 | 3,942 | 3,965 | 3,900 | 3,928 | 227,800 |
| 2025/09/01 | 3,914 | 3,997 | 3,914 | 3,950 | 247,400 |
| 2025/08/29 | 3,939 | 3,958 | 3,841 | 3,913 | 375,000 |
| 2025/08/28 | 3,958 | 3,993 | 3,929 | 3,968 | 256,300 |
| 2025/08/27 | 3,989 | 4,008 | 3,949 | 3,968 | 224,500 |
| 2025/08/26 | 3,981 | 4,024 | 3,980 | 3,989 | 262,400 |
| 2025/08/25 | 4,034 | 4,046 | 3,984 | 3,986 | 236,900 |
| 2025/08/22 | 4,110 | 4,136 | 4,036 | 4,053 | 240,600 |
| 2025/08/21 | 4,087 | 4,124 | 4,074 | 4,116 | 215,600 |
| 2025/08/20 | 4,103 | 4,137 | 4,055 | 4,066 | 254,900 |
| 2025/08/19 | 4,098 | 4,106 | 4,037 | 4,069 | 172,700 |
| 2025/08/18 | 4,084 | 4,098 | 4,057 | 4,060 | 131,200 |
| 2025/08/15 | 4,082 | 4,092 | 4,043 | 4,084 | 138,600 |
| 2025/08/14 | 4,170 | 4,172 | 4,077 | 4,082 | 158,700 |
| 2025/08/13 | 4,192 | 4,204 | 4,140 | 4,204 | 218,600 |
| 2025/08/12 | 4,235 | 4,235 | 4,154 | 4,192 | 235,400 |
| 2025/08/08 | 4,195 | 4,267 | 4,186 | 4,239 | 204,900 |
| 2025/08/07 | 4,170 | 4,235 | 4,167 | 4,195 | 225,800 |
| 2025/08/06 | 4,066 | 4,167 | 4,066 | 4,167 | 267,400 |
| 2025/08/05 | 4,100 | 4,149 | 4,066 | 4,066 | 225,400 |
| 2025/08/04 | 4,102 | 4,138 | 4,102 | 4,120 | 195,700 |
| 2025/08/01 | 4,050 | 4,129 | 4,049 | 4,111 | 238,400 |
| 2025/07/31 | 4,009 | 4,042 | 4,003 | 4,026 | 204,200 |
| 2025/07/30 | 3,975 | 4,005 | 3,974 | 3,996 | 155,300 |
| 2025/07/29 | 3,970 | 3,976 | 3,932 | 3,973 | 268,600 |
| 2025/07/28 | 4,041 | 4,050 | 3,958 | 3,990 | 271,500 |
| 2025/07/25 | 4,009 | 4,061 | 4,005 | 4,028 | 196,300 |
| 2025/07/24 | 3,961 | 4,025 | 3,956 | 4,005 | 289,900 |
| 2025/07/23 | 4,014 | 4,052 | 3,950 | 3,965 | 322,300 |
| 2025/07/22 | 3,980 | 4,067 | 3,980 | 4,025 | 340,200 |
| 2025/07/18 | 4,030 | 4,076 | 3,976 | 3,980 | 301,700 |
| 2025/07/17 | 3,960 | 4,038 | 3,959 | 4,026 | 278,300 |
| 2025/07/16 | 3,940 | 3,989 | 3,937 | 3,959 | 282,600 |
| 2025/07/15 | 3,906 | 3,941 | 3,887 | 3,923 | 254,700 |
| 2025/07/14 | 3,909 | 3,968 | 3,895 | 3,910 | 381,800 |
| 2025/07/11 | 3,871 | 3,918 | 3,838 | 3,909 | 541,200 |
| 2025/07/10 | 3,995 | 4,017 | 3,792 | 3,838 | 813,200 |
| 2025/07/09 | 4,044 | 4,080 | 3,985 | 3,985 | 458,300 |
| 2025/07/08 | 4,013 | 4,069 | 3,996 | 4,045 | 600,900 |
| 2025/07/07 | 4,016 | 4,066 | 3,962 | 3,994 | 676,500 |
| 2025/07/04 | 3,734 | 3,989 | 3,693 | 3,974 | 1,770,100 |
| 2025/07/03 | 3,713 | 3,714 | 3,628 | 3,664 | 457,300 |
| 2025/07/02 | 3,690 | 3,719 | 3,677 | 3,695 | 258,900 |
| 2025/07/01 | 3,665 | 3,680 | 3,634 | 3,662 | 182,500 |
| 2025/06/30 | 3,618 | 3,655 | 3,613 | 3,631 | 218,700 |
| 2025/06/27 | 3,572 | 3,599 | 3,565 | 3,586 | 153,800 |
| 2025/06/26 | 3,502 | 3,579 | 3,502 | 3,574 | 213,900 |
| 2025/06/25 | 3,578 | 3,580 | 3,512 | 3,521 | 195,300 |
| 2025/06/24 | 3,579 | 3,599 | 3,575 | 3,580 | 130,700 |
| 2025/06/23 | 3,551 | 3,612 | 3,550 | 3,568 | 191,800 |
| 2025/06/20 | 3,537 | 3,563 | 3,505 | 3,559 | 254,800 |
| 2025/06/19 | 3,510 | 3,549 | 3,508 | 3,531 | 143,300 |
| 2025/06/18 | 3,500 | 3,520 | 3,482 | 3,495 | 183,000 |
| 2025/06/17 | 3,532 | 3,544 | 3,492 | 3,500 | 125,200 |
| 2025/06/16 | 3,520 | 3,553 | 3,501 | 3,532 | 169,500 |
| 2025/06/13 | 3,480 | 3,538 | 3,467 | 3,513 | 213,800 |
| 2025/06/12 | 3,468 | 3,492 | 3,460 | 3,486 | 160,700 |
| 2025/06/11 | 3,482 | 3,514 | 3,474 | 3,478 | 187,800 |
| 2025/06/10 | 3,482 | 3,511 | 3,464 | 3,495 | 201,600 |
| 2025/06/09 | 3,491 | 3,527 | 3,487 | 3,495 | 182,400 |
| 2025/06/06 | 3,510 | 3,534 | 3,491 | 3,504 | 215,100 |
| 2025/06/05 | 3,500 | 3,552 | 3,499 | 3,513 | 194,300 |
| 2025/06/04 | 3,605 | 3,605 | 3,508 | 3,511 | 241,400 |
| 2025/06/03 | 3,529 | 3,618 | 3,521 | 3,602 | 267,700 |
| 2025/06/02 | 3,550 | 3,596 | 3,510 | 3,529 | 271,000 |
| 2025/05/30 | 3,494 | 3,543 | 3,485 | 3,535 | 547,000 |
| 2025/05/29 | 3,480 | 3,517 | 3,480 | 3,510 | 281,400 |
| 2025/05/28 | 3,505 | 3,544 | 3,492 | 3,503 | 404,100 |
| 2025/05/27 | 3,511 | 3,539 | 3,503 | 3,506 | 398,700 |